Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dekel Agri (DKL) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.525 0.525 0.525 0.525 2,500
18th Sep 2025 (Thu) 0.525 0.525 0.525 0.525 500,000
17th Sep 2025 (Wed) 0.525 0.525 0.525 0.525 0
16th Sep 2025 (Tue) 0.525 0.525 0.525 0.525 689,900
15th Sep 2025 (Mon) 0.55 0.55 0.525 0.525 1,194,641
12th Sep 2025 (Fri) 0.55 0.55 0.53 0.55 222,153
11th Sep 2025 (Thu) 0.55 0.575 0.55 0.55 160,690
10th Sep 2025 (Wed) 0.55 0.55 0.55 0.55 1,368,699
9th Sep 2025 (Tue) 0.50 0.55 0.50 0.55 306,499
8th Sep 2025 (Mon) 0.525 0.55 0.525 0.55 82,551
5th Sep 2025 (Fri) 0.51 0.525 0.51 0.525 1,406,976
4th Sep 2025 (Thu) 0.525 0.525 0.51 0.51 6,474,257
3rd Sep 2025 (Wed) 0.55 0.55 0.525 0.525 474,666
2nd Sep 2025 (Tue) 0.55 0.55 0.55 0.55 191,222
1st Sep 2025 (Mon) 0.50 0.55 0.50 0.55 4,723,538
29th Aug 2025 (Fri) 0.50 0.50 0.50 0.50 354,897
28th Aug 2025 (Thu) 0.50 0.50 0.50 0.50 599,181
27th Aug 2025 (Wed) 0.50 0.50 0.50 0.50 909
26th Aug 2025 (Tue) 0.50 0.50 0.50 0.50 0
25th Aug 2025 (Mon) 0.50 0.50 0.50 0.50 0
22nd Aug 2025 (Fri) 0.50 0.50 0.50 0.50 1,041,000
21st Aug 2025 (Thu) 0.475 0.50 0.475 0.50 650,768
20th Aug 2025 (Wed) 0.475 0.475 0.475 0.475 20,000
19th Aug 2025 (Tue) 0.475 0.475 0.475 0.475 0
18th Aug 2025 (Mon) 0.475 0.475 0.475 0.475 29,411
15th Aug 2025 (Fri) 0.475 0.475 0.475 0.475 762,000
14th Aug 2025 (Thu) 0.475 0.475 0.475 0.475 3,251,000
13th Aug 2025 (Wed) 0.525 0.525 0.475 0.475 2,844,952
12th Aug 2025 (Tue) 0.525 0.525 0.525 0.525 100,000
11th Aug 2025 (Mon) 0.525 0.525 0.50 0.525 6,312,481
8th Aug 2025 (Fri) 0.525 0.525 0.525 0.525 203,545
7th Aug 2025 (Thu) 0.525 0.525 0.525 0.525 37,523
6th Aug 2025 (Wed) 0.525 0.525 0.525 0.525 1,185,010
5th Aug 2025 (Tue) 0.525 0.525 0.525 0.525 12,626
4th Aug 2025 (Mon) 0.525 0.525 0.525 0.525 117,911
1st Aug 2025 (Fri) 0.525 0.525 0.525 0.525 100,036
31st Jul 2025 (Thu) 0.525 0.525 0.525 0.525 10,000
30th Jul 2025 (Wed) 0.525 0.525 0.525 0.525 36,620
29th Jul 2025 (Tue) 0.525 0.525 0.525 0.525 96,098
28th Jul 2025 (Mon) 0.525 0.525 0.525 0.525 0
25th Jul 2025 (Fri) 0.515 0.525 0.515 0.525 1,898,251
24th Jul 2025 (Thu) 0.525 0.525 0.515 0.515 1,450,437
23rd Jul 2025 (Wed) 0.575 0.575 0.525 0.525 6,299,907
22nd Jul 2025 (Tue) 0.575 0.575 0.55 0.575 16,556,204
FTSE 100 Latest
Value9,226.68
Change10.01